GPOR
Gulfport Energy Corporation GPOR
$152.91
-0.47
(-0.31%)
Pullback · -1.46σ
Price alert —
Loading…
Sign in to get a one-time email the moment GPOR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $155.30 | $157.63 | $152.10 | $152.91 | 0.2M |
| 2026-07-16 | $154.01 | $156.01 | $152.45 | $153.38 | 0.3M |
| 2026-07-15 | $150.97 | $153.50 | $149.60 | $153.30 | 0.3M |
| 2026-07-14 | $153.70 | $154.80 | $150.32 | $151.49 | 0.3M |
| 2026-07-13 | $154.38 | $156.31 | $152.89 | $154.48 | 0.7M |
| 2026-07-10 | $159.16 | $160.24 | $149.79 | $152.10 | 0.5M |
| 2026-07-09 | $161.00 | $162.15 | $159.29 | $160.36 | 0.4M |
| 2026-07-08 | $166.81 | $168.05 | $162.14 | $162.97 | 0.4M |
| 2026-07-07 | $165.58 | $168.55 | $164.39 | $166.61 | 0.3M |
| 2026-07-06 | $168.39 | $169.10 | $165.17 | $165.22 | 0.4M |
| 2026-07-02 | $167.08 | $169.70 | $167.04 | $168.87 | 0.7M |
| 2026-07-01 | $169.19 | $170.43 | $165.06 | $165.41 | 0.6M |
| 2026-06-30 | $166.50 | $171.70 | $165.99 | $169.70 | 2.8M |
| 2026-06-29 | $167.01 | $168.13 | $164.68 | $166.00 | 1.1M |
| 2026-06-26 | $160.34 | $165.80 | $160.34 | $162.87 | 0.8M |
| 2026-06-25 | $161.39 | $162.80 | $158.91 | $159.34 | 0.2M |
| 2026-06-24 | $159.55 | $163.25 | $159.00 | $160.96 | 0.3M |
| 2026-06-23 | $161.24 | $163.06 | $159.95 | $161.52 | 0.4M |
| 2026-06-22 | $161.86 | $162.94 | $159.95 | $162.34 | 0.4M |
| 2026-06-18 | $159.85 | $163.12 | $159.85 | $160.71 | 0.4M |
| 2026-06-17 | $163.00 | $163.93 | $159.34 | $161.63 | 0.5M |
| 2026-06-16 | $161.78 | $165.16 | $160.60 | $164.03 | 0.3M |
| 2026-06-15 | $161.76 | $165.59 | $160.00 | $161.59 | 0.3M |
| 2026-06-12 | $161.47 | $166.84 | $161.47 | $166.41 | 0.2M |
| 2026-06-11 | $165.68 | $168.23 | $162.41 | $162.48 | 0.3M |
| 2026-06-10 | $167.43 | $170.24 | $166.42 | $166.45 | 0.2M |
| 2026-06-09 | $166.24 | $168.78 | $163.75 | $166.58 | 0.2M |
| 2026-06-08 | $167.75 | $171.54 | $166.77 | $166.78 | 0.3M |
| 2026-06-05 | $170.45 | $172.13 | $167.89 | $168.06 | 0.2M |
| 2026-06-04 | $169.86 | $171.82 | $169.86 | $171.06 | 0.3M |
| 2026-06-03 | $167.40 | $169.79 | $165.11 | $168.82 | 0.3M |
| 2026-06-02 | $166.70 | $169.40 | $165.25 | $167.38 | 0.2M |
| 2026-06-01 | $168.57 | $171.36 | $167.28 | $168.45 | 0.2M |
| 2026-05-29 | $171.85 | $171.96 | $168.59 | $168.59 | 0.3M |
| 2026-05-28 | $170.61 | $174.23 | $168.50 | $171.19 | 0.3M |
| 2026-05-27 | $173.06 | $175.19 | $170.25 | $170.35 | 0.3M |
| 2026-05-26 | $177.72 | $180.89 | $172.07 | $172.24 | 0.3M |
| 2026-05-22 | $176.73 | $179.61 | $176.73 | $178.22 | 0.2M |
| 2026-05-21 | $182.27 | $183.09 | $178.31 | $179.05 | 0.3M |
| 2026-05-20 | $186.78 | $188.26 | $182.95 | $184.14 | 0.3M |
| 2026-05-19 | $186.31 | $188.82 | $184.74 | $187.42 | 0.4M |
| 2026-05-18 | $181.08 | $187.34 | $180.00 | $184.58 | 0.2M |
| 2026-05-15 | $183.20 | $185.00 | $181.78 | $182.78 | 0.2M |
| 2026-05-14 | $178.11 | $183.12 | $178.11 | $181.81 | 0.2M |
| 2026-05-13 | $179.20 | $180.80 | $175.62 | $179.10 | 0.3M |
| 2026-05-12 | $181.47 | $181.62 | $178.18 | $180.29 | 0.3M |
| 2026-05-11 | $180.90 | $183.04 | $178.57 | $180.22 | 0.4M |
| 2026-05-08 | $178.59 | $182.19 | $178.15 | $178.28 | 0.4M |
| 2026-05-07 | $180.38 | $181.99 | $175.49 | $178.80 | 0.6M |
| 2026-05-06 | $189.37 | $192.30 | $180.30 | $180.44 | 0.5M |
| 2026-05-05 | $193.66 | $197.61 | $191.44 | $195.23 | 0.4M |
| 2026-05-04 | $190.53 | $196.32 | $186.78 | $194.76 | 0.3M |
| 2026-05-01 | $192.51 | $192.51 | $187.27 | $189.90 | 0.2M |
| 2026-04-30 | $190.01 | $194.41 | $190.01 | $192.54 | 0.2M |
| 2026-04-29 | $192.95 | $195.74 | $189.78 | $192.63 | 0.3M |
| 2026-04-28 | $191.85 | $192.86 | $189.85 | $191.55 | 0.2M |
| 2026-04-27 | $190.00 | $194.24 | $186.52 | $188.11 | 0.2M |
| 2026-04-24 | $187.62 | $189.20 | $184.65 | $187.60 | 0.3M |
| 2026-04-23 | $190.00 | $192.13 | $188.52 | $188.65 | 0.3M |
| 2026-04-22 | $187.45 | $189.87 | $185.10 | $189.87 | 0.5M |
| 2026-04-21 | $190.35 | $191.00 | $182.59 | $185.01 | 0.6M |
| 2026-04-20 | $196.38 | $197.26 | $189.15 | $189.87 | 0.4M |
| 2026-04-17 | $187.42 | $193.48 | $186.46 | $193.48 | 0.3M |
| 2026-04-16 | $191.28 | $195.48 | $190.55 | $193.23 | 0.4M |
| 2026-04-15 | $188.85 | $192.88 | $188.70 | $191.99 | 0.2M |
| 2026-04-14 | $195.75 | $197.93 | $189.63 | $191.00 | 0.3M |
| 2026-04-13 | $206.06 | $208.29 | $196.57 | $198.00 | 0.3M |
| 2026-04-10 | $200.51 | $204.01 | $198.67 | $203.59 | 0.1M |
| 2026-04-09 | $202.51 | $207.14 | $201.37 | $203.33 | 0.3M |
| 2026-04-08 | $199.47 | $202.89 | $195.30 | $202.29 | 0.2M |
| 2026-04-07 | $207.20 | $210.82 | $205.67 | $207.76 | 0.2M |
| 2026-04-06 | $207.05 | $210.08 | $203.18 | $205.80 | 0.4M |
| 2026-04-02 | $213.40 | $215.45 | $205.55 | $207.00 | 0.3M |
| 2026-04-01 | $208.83 | $211.19 | $203.24 | $209.49 | 0.5M |
| 2026-03-31 | $213.78 | $219.79 | $207.33 | $211.57 | 0.3M |
| 2026-03-30 | $215.72 | $218.50 | $209.56 | $214.85 | 0.2M |
| 2026-03-27 | $217.20 | $220.82 | $215.04 | $216.42 | 0.3M |
| 2026-03-26 | $213.49 | $218.32 | $212.76 | $214.75 | 0.2M |
| 2026-03-25 | $209.63 | $213.05 | $207.12 | $212.96 | 0.2M |
| 2026-03-24 | $206.86 | $215.00 | $206.86 | $209.27 | 0.3M |
| 2026-03-23 | $199.99 | $210.21 | $199.99 | $207.42 | 0.5M |
| 2026-03-20 | $202.52 | $210.01 | $202.52 | $204.92 | 0.8M |
| 2026-03-19 | $200.15 | $211.64 | $200.15 | $203.87 | 0.4M |
| 2026-03-18 | $199.90 | $201.28 | $193.75 | $197.38 | 0.2M |
| 2026-03-17 | $202.59 | $205.11 | $199.44 | $199.72 | 0.3M |
| 2026-03-16 | $197.96 | $203.54 | $196.05 | $199.76 | 0.4M |
| 2026-03-13 | $194.13 | $199.60 | $193.91 | $196.64 | 0.3M |
| 2026-03-12 | $196.49 | $199.71 | $194.47 | $196.01 | 0.4M |
| 2026-03-11 | $191.80 | $197.29 | $190.73 | $195.75 | 0.3M |
| 2026-03-10 | $196.48 | $198.64 | $190.00 | $190.06 | 0.3M |
| 2026-03-09 | $205.00 | $210.41 | $194.64 | $197.06 | 0.7M |
| 2026-03-06 | $215.00 | $218.98 | $209.20 | $211.45 | 0.4M |
| 2026-03-05 | $208.82 | $216.02 | $207.93 | $210.47 | 0.4M |
| 2026-03-04 | $207.00 | $212.71 | $204.79 | $209.78 | 0.3M |
| 2026-03-03 | $208.60 | $212.20 | $201.71 | $210.82 | 0.8M |
| 2026-03-02 | $214.74 | $214.74 | $207.30 | $209.13 | 0.4M |
| 2026-02-27 | $202.51 | $209.68 | $202.51 | $208.66 | 0.4M |
| 2026-02-26 | $198.20 | $204.32 | $198.20 | $202.00 | 0.3M |
| 2026-02-25 | $196.76 | $205.34 | $189.87 | $199.67 | 0.6M |
| 2026-02-24 | $197.77 | $199.02 | $193.00 | $196.37 | 0.3M |
| 2026-02-23 | $201.70 | $206.00 | $194.25 | $198.00 | 0.4M |
| 2026-02-20 | $201.28 | $206.03 | $199.86 | $205.06 | 0.4M |
| 2026-02-19 | $197.00 | $202.46 | $196.66 | $201.56 | 0.4M |
| 2026-02-18 | $196.62 | $200.00 | $191.59 | $194.69 | 0.5M |
| 2026-02-17 | $202.89 | $203.10 | $191.45 | $195.15 | 0.3M |
| 2026-02-13 | $199.77 | $205.98 | $196.04 | $203.97 | 0.4M |
| 2026-02-12 | $203.12 | $204.22 | $196.01 | $199.50 | 0.3M |
| 2026-02-11 | $207.74 | $209.04 | $200.93 | $201.29 | 0.5M |
| 2026-02-10 | $208.29 | $209.66 | $200.93 | $204.37 | 0.3M |
| 2026-02-09 | $207.96 | $216.22 | $204.53 | $207.24 | 0.3M |
| 2026-02-06 | $208.05 | $213.59 | $208.05 | $212.22 | 0.2M |
| 2026-02-05 | $205.00 | $207.96 | $202.38 | $206.54 | 0.2M |
| 2026-02-04 | $203.29 | $207.29 | $200.96 | $205.28 | 0.2M |
| 2026-02-03 | $192.90 | $200.91 | $191.49 | $200.91 | 0.2M |
| 2026-02-02 | $197.29 | $200.29 | $193.31 | $194.51 | 0.2M |
| 2026-01-30 | $201.80 | $205.11 | $198.53 | $204.17 | 0.2M |
| 2026-01-29 | $203.78 | $203.78 | $198.76 | $200.32 | 0.2M |
| 2026-01-28 | $194.11 | $198.78 | $194.11 | $198.78 | 0.2M |
| 2026-01-27 | $194.36 | $195.92 | $190.04 | $193.34 | 0.2M |
| 2026-01-26 | $196.82 | $197.62 | $192.23 | $196.46 | 0.2M |
| 2026-01-23 | $197.99 | $197.99 | $192.40 | $194.12 | 0.2M |
| 2026-01-22 | $196.79 | $197.65 | $191.65 | $194.35 | 0.3M |
| 2026-01-21 | $190.77 | $196.22 | $190.63 | $195.44 | 0.4M |
| 2026-01-20 | $182.51 | $187.17 | $181.90 | $187.09 | 0.3M |